Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 4.352 | 4.471 | 4.318 | 4.429 | 88.574 | 130,084 |
| 2023-08-29 | 4.395 | 4.420 | 4.344 | 4.386 | 87.723 | 70,355 |
| 2023-08-28 | 4.369 | 4.429 | 4.335 | 4.386 | 87.723 | 105,615 |
| 2023-08-25 | 4.420 | 4.471 | 4.335 | 4.412 | 88.234 | 120,421 |
| 2023-08-24 | 4.454 | 4.633 | 4.403 | 4.420 | 88.404 | 201,901 |
| 2023-08-23 | 4.659 | 4.684 | 4.480 | 4.497 | 89.937 | 173,140 |
| 2023-08-22 | 4.931 | 4.965 | 4.574 | 4.625 | 92.492 | 316,974 |
| 2023-08-21 | 4.233 | 4.855 | 4.139 | 4.829 | 96.580 | 367,704 |
| 2023-08-18 | 4.258 | 4.327 | 4.182 | 4.224 | 84.486 | 160,348 |
| 2023-08-17 | 4.471 | 4.599 | 4.216 | 4.216 | 84.316 | 215,451 |
| 2023-08-16 | 4.369 | 4.429 | 4.344 | 4.412 | 88.234 | 165,227 |
| 2023-08-15 | 4.471 | 4.497 | 4.233 | 4.267 | 85.338 | 209,463 |
| 2023-08-14 | 4.710 | 4.710 | 4.463 | 4.531 | 90.618 | 159,033 |
| 2023-08-11 | 4.829 | 4.880 | 4.642 | 4.684 | 93.684 | 131,258 |
| 2023-08-10 | 4.829 | 4.897 | 4.744 | 4.804 | 96.069 | 110,176 |
| 2023-08-09 | 4.863 | 4.872 | 4.727 | 4.795 | 95.899 | 161,639 |
| 2023-08-08 | 4.752 | 4.948 | 4.744 | 4.829 | 96.580 | 208,864 |
| 2023-08-07 | 5.025 | 5.153 | 4.786 | 4.812 | 96.240 | 258,002 |
| 2023-08-04 | 4.999 | 5.144 | 4.982 | 5.068 | 101.35 | 177,995 |
| 2023-08-03 | 5.102 | 5.493 | 5.008 | 5.025 | 100.50 | 351,254 |
| 2023-08-02 | 5.297 | 5.315 | 4.991 | 5.033 | 100.67 | 246,044 |
| 2023-08-01 | 5.212 | 5.502 | 5.127 | 5.297 | 105.95 | 354,259 |
| 2023-07-31 | 4.982 | 5.127 | 4.948 | 5.127 | 102.54 | 111,198 |
| 2023-07-28 | 4.999 | 5.033 | 4.829 | 4.880 | 97.602 | 123,509 |
| 2023-07-27 | 5.178 | 5.204 | 4.974 | 4.991 | 99.817 | 102,233 |
| 2023-07-26 | 4.931 | 5.153 | 4.914 | 5.110 | 102.20 | 135,104 |
| 2023-07-25 | 5.076 | 5.102 | 4.940 | 4.982 | 99.646 | 207,925 |
| 2023-07-24 | 4.667 | 5.110 | 4.599 | 4.982 | 99.646 | 270,953 |
| 2023-07-21 | 4.718 | 4.863 | 4.676 | 4.676 | 93.514 | 242,914 |
| 2023-07-20 | 4.812 | 4.872 | 4.684 | 4.735 | 94.707 | 127,061 |
| 2023-07-19 | 4.821 | 4.914 | 4.744 | 4.821 | 96.410 | 149,463 |
| 2023-07-18 | 4.906 | 4.974 | 4.838 | 4.838 | 96.751 | 162,197 |
| 2023-07-17 | 4.863 | 5.008 | 4.786 | 4.897 | 97.943 | 224,011 |
| 2023-07-14 | 5.016 | 5.297 | 4.880 | 4.906 | 98.113 | 267,184 |
| 2023-07-13 | 5.068 | 5.178 | 4.957 | 4.957 | 99.135 | 171,479 |
| 2023-07-12 | 5.221 | 5.349 | 5.025 | 5.059 | 101.18 | 130,935 |
| 2023-07-11 | 5.195 | 5.204 | 4.940 | 5.136 | 102.71 | 178,999 |
| 2023-07-10 | 5.434 | 5.476 | 5.170 | 5.187 | 103.73 | 228,138 |
| 2023-07-07 | 5.493 | 5.638 | 5.323 | 5.417 | 108.33 | 422,771 |
| 2023-07-06 | 5.689 | 5.698 | 5.434 | 5.434 | 108.67 | 307,646 |
| 2023-07-05 | 5.655 | 6.098 | 5.655 | 5.732 | 114.64 | 348,295 |
| 2023-07-04 | 5.698 | 5.791 | 5.587 | 5.672 | 113.44 | 117,450 |
| 2023-07-03 | 5.953 | 5.987 | 5.672 | 5.698 | 113.95 | 257,908 |
| 2023-06-30 | 6.047 | 6.328 | 5.894 | 5.894 | 117.87 | 331,540 |
| 2023-06-29 | 5.911 | 6.030 | 5.843 | 5.868 | 117.36 | 312,389 |
| 2023-06-28 | 5.885 | 6.073 | 5.817 | 5.826 | 116.51 | 143,405 |
| 2023-06-27 | 6.183 | 6.430 | 5.911 | 5.936 | 118.72 | 174,937 |
| 2023-06-26 | 6.345 | 6.439 | 6.038 | 6.090 | 121.79 | 138,884 |
| 2023-06-23 | 6.422 | 6.652 | 6.328 | 6.379 | 127.58 | 184,817 |
| 2023-06-22 | 6.899 | 6.984 | 6.490 | 6.490 | 129.80 | 341,203 |
| 2023-06-21 | 7.495 | 7.537 | 6.924 | 6.992 | 139.85 | 411,470 |
| 2023-06-20 | 6.643 | 7.265 | 6.558 | 7.248 | 144.96 | 440,078 |
| 2023-06-19 | 6.166 | 6.771 | 6.149 | 6.660 | 133.20 | 360,048 |
| 2023-06-16 | 6.337 | 6.532 | 6.132 | 6.149 | 122.98 | 429,247 |
| 2023-06-15 | 6.073 | 6.447 | 5.987 | 6.362 | 127.24 | 423,347 |
| 2023-06-14 | 5.877 | 6.124 | 5.808 | 6.073 | 121.45 | 389,813 |
| 2023-06-13 | 6.362 | 6.507 | 5.732 | 5.791 | 115.83 | 480,328 |
| 2023-06-12 | 6.004 | 6.439 | 5.919 | 6.277 | 125.54 | 623,863 |
| 2023-06-09 | 5.817 | 6.337 | 5.783 | 5.885 | 117.70 | 588,139 |
| 2023-06-07 | 5.766 | 6.422 | 5.527 | 5.664 | 113.27 | 946,239 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.